[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBOA":3,"homepage-market-summary":27,"stock-historical-CBOA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CBOA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Bitcoin Structured Alt Protection ETF - April","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2919,0.57654,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.15,25.155,-0.005,-0.02,15.193,26.83,23.91,1170.377656442231,42.5,375,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1407,513564.791767,-1.24,"2025-04-22",[178,181,189,196,203,212,219,225,233,239,245,253,258,265,271,280,286,292,296,302,307,314,320,327,335,341,348,355,360,367,374,380,385,391,398,405,413,419,424,429,434,441,447,452,459,466,474,480,486,491,496,500,504,508,511,516,520,523,530,536,540,544,549,554,558,564,571,579,585,591,595,600,605,607,610,612,614,617,619,623,625,627,631,637,639,642,647,655,661,667,671,675,679,685,690,694,697,704,712,714,718,722,724,729,733,735,739,743,748,752,757,760,763,768,771,774,777,782,785,788,794,801,803,807,812,816,821,824,826,828,831,833,835,838,843,847,851,855,860,863,866,868,870,873,877,880,885,889,895,897,901,903,905,908,910,912,914,917,921,925,929,931,935,937,939,947,951,956,962,969,976,981,987,991,998,1002,1005,1010,1014,1019,1023,1029,1036,1040,1046,1051,1056,1060,1065,1073,1079,1083,1087,1090,1094,1098,1103,1108,1114,1119,1123,1128,1133,1139,1143,1148,1152,1156,1161,1166,1171,1178,1182,1185,1189,1193,1197,1201,1208,1212,1217,1222,1227,1232,1235,1239,1242,1245,1250,1257,1261,1265,1271,1275,1278,1281,1284,1287,1290,1294,1299,1303,1308,1314,1319,1324,1327,1332,1337,1339,1344,1346,1349,1353,1357,1360,1363,1369,1372,1375,1377,1379,1381,1383,1387,1389,1391,1393,1396,1398,1402,1404,1407,1409,1411,1414,1419,1422,1426,1432,1436,1439,1441,1445,1450,1452,1455,1459,1463,1466,1469,1473,1476,1479,1482,1486,1489,1493,1495,1501,1506,1508,1511,1513,1516,1519,1522,1524,1526,1528,1530,1535,1540,1544,1547,1550,1554,1557,1560,1564,1567,1570,1573,1576,1581,1585,1588,1596,1599,1602,1605,1608,1611,1616,1620,1623,1625,1627,1632,1634,1636,1639,1642,1644,1647,1650,1653,1655,1658,1661,1665,1669,1673,1676,1679,1685,1692,1698,1703,1705,1709,1712,1715,1720,1722],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,25.1999,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.1,0.05,0.2,197.154,14,25.1002,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":187,"vwap":195},"2026-09-30",25.105,0.0196,0.08,12.224,25.1254,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":179,"vwap":202},"2026-09-29",25.0854,0.0454,0.18,44.154,25.0971,{"date":204,"open":205,"high":206,"low":205,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",25.04,25.0401,-0.045,-0.18,714.154,18,25.0405,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":210,"vwap":218},"2026-09-25",25.085,0.01,0.04,16.193,25.0716,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":215,"percent_change":216,"volume":223,"transactions":210,"vwap":224},"2026-09-24",25.05,25.075,163.154,25.0517,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",25.065,-0.05,-0.2,82.154,19,25.0547,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":187,"vwap":238},"2026-09-22",25.115,0,13.154,25.1037,{"date":240,"open":235,"high":235,"low":235,"close":235,"change":241,"percent_change":242,"volume":243,"transactions":179,"vwap":244},"2026-09-21",0.135,0.54,13.193,25.0935,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",24.98,0.1551,0.62,32.194,17,24.9477,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":200,"volume":237,"transactions":187,"vwap":257},"2026-09-17",24.8249,0.0449,24.7959,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":215,"volume":262,"transactions":263,"vwap":264},"2026-09-16",24.78,0.0018,14.194,16,24.7684,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":237,"transactions":187,"vwap":270},"2026-09-15",24.7782,-0.0918,-0.37,24.7739,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":200,"volume":277,"transactions":278,"vwap":279},"2026-09-14",24.84,24.87,24.83,0.045,2886.154,30,24.8371,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":193,"volume":284,"transactions":210,"vwap":285},"2026-09-11",24.825,0.02,88.194,24.8201,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":237,"transactions":187,"vwap":291},"2026-09-10",24.805,-0.025,-0.1,24.7921,{"date":293,"open":275,"high":275,"low":275,"close":275,"change":294,"percent_change":20,"volume":262,"transactions":263,"vwap":295},"2026-09-09",-0.0053,24.8605,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":208,"volume":300,"transactions":251,"vwap":301},"2026-09-08",24.8353,-0.0444,113.194,24.8646,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":208,"volume":262,"transactions":263,"vwap":306},"2026-09-04",24.8797,-0.0453,24.8627,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":251,"vwap":313},"2026-09-03",24.925,0.1256,0.51,15.030767,24.8746,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":-6,"volume":318,"transactions":179,"vwap":319},"2026-09-02",24.7994,-0.0005,13.167,24.7855,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":231,"vwap":326},"2026-09-01",24.7999,-0.0431,-0.17,16.651,24.797,{"date":328,"open":260,"high":329,"low":260,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",24.843,0.0533,0.22,480.194,24,24.7819,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":262,"transactions":263,"vwap":340},"2026-08-28",24.7897,-0.0652,-0.26,24.8179,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":200,"volume":346,"transactions":231,"vwap":347},"2026-08-27",24.89,24.8549,0.0452,584.234,24.8888,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":179,"vwap":354},"2026-08-26",24.8097,-0.0203,-0.08,42.154,24.7893,{"date":356,"open":288,"high":275,"low":288,"close":275,"change":216,"percent_change":357,"volume":358,"transactions":263,"vwap":359},"2026-08-25",0.16,130.154,24.8076,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":263,"vwap":366},"2026-08-24",24.79,0.0464,0.19,64.154,24.7688,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":251,"vwap":373},"2026-08-21",24.7436,0.1432,0.58,24.194,24.7468,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":134,"volume":378,"transactions":210,"vwap":379},"2026-08-20",24.6004,0.1605,69.154,24.6167,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":249,"volume":237,"transactions":187,"vwap":384},"2026-08-19",24.4399,0.1499,24.3489,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":237,"transactions":187,"vwap":390},"2026-08-18",24.29,0.0277,0.11,24.2705,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":331,"volume":396,"transactions":210,"vwap":397},"2026-08-17",24.28,24.2623,0.0523,559.154,24.2697,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":228,"percent_change":402,"volume":403,"transactions":263,"vwap":404},"2026-08-14",24.18,24.21,-0.21,114.154,24.1845,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":278,"vwap":412},"2026-08-13",24.22,24.26,0.025,0.1,2119.154,24.2561,{"date":414,"open":401,"high":415,"low":401,"close":415,"change":416,"percent_change":104,"volume":417,"transactions":179,"vwap":418},"2026-08-12",24.235,0.015,113.154,24.2142,{"date":420,"open":407,"high":407,"low":407,"close":407,"change":421,"percent_change":422,"volume":223,"transactions":179,"vwap":423},"2026-08-11",-0.04,-0.16,24.2513,{"date":425,"open":426,"high":408,"low":426,"close":408,"change":427,"percent_change":428,"volume":417,"transactions":179,"vwap":415},"2026-08-10",24.23,-0.03,-0.12,{"date":430,"open":387,"high":387,"low":387,"close":387,"change":184,"percent_change":431,"volume":432,"transactions":251,"vwap":433},"2026-08-07",0.21,118.154,24.2872,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":352,"volume":438,"transactions":439,"vwap":440},"2026-08-06",24.24,-0.0197,12.154,13,24.2321,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":193,"volume":445,"transactions":187,"vwap":446},"2026-08-05",24.2597,0.0198,18.154,24.238,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":283,"volume":438,"transactions":439,"vwap":451},"2026-08-04",24.2399,0.0049,24.2222,{"date":453,"open":426,"high":415,"low":454,"close":415,"change":455,"percent_change":364,"volume":456,"transactions":457,"vwap":458},"2026-08-03",24.19,0.0458,5597.154,59,24.2005,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":263,"vwap":465},"2026-07-31",24.1892,-0.0708,-0.29,105.154,24.2031,{"date":467,"open":436,"high":468,"low":407,"close":408,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",24.3,0.09,0.37,13421.154,131,24.2317,{"date":475,"open":476,"high":401,"low":476,"close":477,"change":289,"percent_change":290,"volume":478,"transactions":479,"vwap":404},"2026-07-29",24.15,24.17,10186.154,90,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":438,"transactions":439,"vwap":485},"2026-07-28",24.195,-0.035,-0.14,24.166,{"date":487,"open":426,"high":426,"low":426,"close":426,"change":488,"percent_change":489,"volume":438,"transactions":439,"vwap":490},"2026-07-27",0.03,0.12,24.2195,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":283,"volume":237,"transactions":187,"vwap":495},"2026-07-24",24.2,0.005,24.1825,{"date":497,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":498,"volume":237,"transactions":187,"vwap":499},"2026-07-23",-0.19,24.2111,{"date":501,"open":436,"high":436,"low":436,"close":436,"change":421,"percent_change":422,"volume":502,"transactions":187,"vwap":503},"2026-07-22",15.154,24.2444,{"date":505,"open":393,"high":393,"low":393,"close":393,"change":216,"percent_change":506,"volume":438,"transactions":439,"vwap":507},"2026-07-21",0.17,24.2905,{"date":509,"open":436,"high":436,"low":436,"close":436,"change":276,"percent_change":364,"volume":438,"transactions":439,"vwap":510},"2026-07-20",24.2168,{"date":512,"open":513,"high":482,"low":513,"close":482,"change":494,"percent_change":283,"volume":514,"transactions":187,"vwap":515},"2026-07-17",24.16,269.154,24.1599,{"date":517,"open":454,"high":454,"low":454,"close":454,"change":207,"percent_change":498,"volume":518,"transactions":187,"vwap":519},"2026-07-16",19.154,24.1747,{"date":521,"open":407,"high":415,"low":407,"close":415,"change":184,"percent_change":431,"volume":417,"transactions":179,"vwap":522},"2026-07-15",24.2199,{"date":524,"open":400,"high":525,"low":476,"close":525,"change":410,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-14",24.185,0.42,4359,31,24.1604,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":352,"percent_change":533,"volume":534,"transactions":534,"vwap":535},"2026-07-13",24.085,-0.33,10,24.1132,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":216,"percent_change":506,"volume":539,"transactions":9,"vwap":538},"2026-07-10",24.165,100,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":200,"volume":539,"transactions":9,"vwap":542},"2026-07-09",24.125,0.044,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":339,"volume":548,"transactions":9,"vwap":546},"2026-07-08",24.080999,-0.062,700,{"date":550,"open":454,"high":454,"low":551,"close":551,"change":552,"percent_change":228,"volume":553,"transactions":9,"vwap":551},"2026-07-07",24.143,-0.012,500,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":193,"percent_change":557,"volume":539,"transactions":9,"vwap":556},"2026-07-06",24.155,0.33,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-02",24.075001,0.065,0.27,200,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-01",24.040001,24.01,0.085,0.36,600,{"date":572,"open":573,"high":574,"low":23,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-30",23.92,23.945,23.925,-0.065,-0.27,3000,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":20,"percent_change":352,"volume":584,"transactions":9,"vwap":583},"2026-06-29",23.995,23.94,23.99,6500,{"date":586,"open":587,"high":587,"low":588,"close":567,"change":589,"percent_change":216,"volume":590,"transactions":9,"vwap":567},"2026-06-26",24.049999,23.97,0.009,1800,{"date":592,"open":587,"high":587,"low":333,"close":593,"change":594,"percent_change":236,"volume":570,"transactions":9,"vwap":593},"2026-06-25",24.00099945,0.001,{"date":596,"open":597,"high":597,"low":598,"close":333,"change":599,"percent_change":463,"volume":553,"transactions":9,"vwap":333},"2026-06-24",24.045,23.96,-0.07,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":290,"percent_change":604,"volume":548,"transactions":9,"vwap":603},"2026-06-23",24.12,24.07,-0.41,{"date":606,"open":477,"high":477,"low":477,"close":477,"change":216,"percent_change":506,"volume":539,"transactions":9,"vwap":477},"2026-06-22",{"date":608,"open":609,"high":609,"low":609,"close":609,"change":236,"percent_change":236,"volume":171,"transactions":9,"vwap":609},"2026-06-18",24.13,{"date":611,"open":609,"high":609,"low":609,"close":609,"change":576,"percent_change":577,"volume":539,"transactions":9,"vwap":609},"2026-06-17",{"date":613,"open":482,"high":482,"low":482,"close":482,"change":228,"percent_change":402,"volume":539,"transactions":9,"vwap":482},"2026-06-16",{"date":615,"open":393,"high":393,"low":616,"close":616,"change":469,"percent_change":470,"volume":539,"transactions":9,"vwap":616},"2026-06-15",24.245,{"date":618,"open":556,"high":556,"low":556,"close":556,"change":416,"percent_change":104,"volume":539,"transactions":9,"vwap":556},"2026-06-12",{"date":620,"open":476,"high":476,"low":542,"close":621,"change":561,"percent_change":562,"volume":622,"transactions":9,"vwap":621},"2026-06-11",24.14,300,{"date":624,"open":560,"high":560,"low":560,"close":560,"change":236,"percent_change":236,"volume":539,"transactions":9,"vwap":560},"2026-06-10",{"date":626,"open":560,"high":560,"low":560,"close":560,"change":228,"percent_change":402,"volume":539,"transactions":9,"vwap":560},"2026-06-09",{"date":628,"open":542,"high":542,"low":542,"close":542,"change":629,"percent_change":630,"volume":539,"transactions":9,"vwap":542},"2026-06-08",0.131,0.55,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":563,"transactions":9,"vwap":634},"2026-06-05",24.030001,23.994,-0.146,-0.6,{"date":638,"open":476,"high":477,"low":621,"close":621,"change":228,"percent_change":402,"volume":570,"transactions":9,"vwap":621},"2026-06-04",{"date":640,"open":641,"high":641,"low":454,"close":454,"change":207,"percent_change":498,"volume":563,"transactions":9,"vwap":454},"2026-06-03",24.228,{"date":643,"open":644,"high":644,"low":415,"close":415,"change":645,"percent_change":646,"volume":548,"transactions":9,"vwap":415},"2026-06-02",24.33,-0.172,-0.7,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":590,"transactions":9,"vwap":652},"2026-06-01",24.375,24.42,24.37,24.407,-0.075,-0.31,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":563,"transactions":9,"vwap":658},"2026-05-29",24.495,24.482,0.017,0.07,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":421,"percent_change":422,"volume":666,"transactions":9,"vwap":665},"2026-05-28",24.49,24.4,24.465,2300,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":483,"percent_change":484,"volume":563,"transactions":9,"vwap":670},"2026-05-27",24.48,24.505,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":660,"volume":539,"transactions":9,"vwap":673},"2026-05-26",24.54,0.016,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":207,"percent_change":208,"volume":666,"transactions":9,"vwap":678},"2026-05-22",24.53,24.524,{"date":680,"open":681,"high":682,"low":677,"close":682,"change":683,"percent_change":-6,"volume":684,"transactions":9,"vwap":682},"2026-05-21",24.55,24.569,-0.001,5000,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":539,"transactions":9,"vwap":687},"2026-05-20",24.57,0.031,0.13,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":589,"percent_change":216,"volume":563,"transactions":9,"vwap":693},"2026-05-19",24.5,24.539,{"date":695,"open":663,"high":677,"low":663,"close":677,"change":228,"percent_change":229,"volume":696,"transactions":9,"vwap":677},"2026-05-18",1400,{"date":698,"open":699,"high":700,"low":681,"close":701,"change":702,"percent_change":703,"volume":666,"transactions":9,"vwap":701},"2026-05-15",24.56,24.61,24.58,-0.055,-0.22,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-05-14",24.62,24.635,24.6,0.035,0.14,1200,{"date":713,"open":687,"high":708,"low":687,"close":708,"change":20,"percent_change":352,"volume":563,"transactions":9,"vwap":708},"2026-05-13",{"date":715,"open":716,"high":706,"low":716,"close":706,"change":421,"percent_change":422,"volume":717,"transactions":9,"vwap":706},"2026-05-12",24.591,400,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":216,"percent_change":357,"volume":539,"transactions":9,"vwap":721},"2026-05-11",24.67,24.66,{"date":723,"open":706,"high":706,"low":706,"close":706,"change":494,"percent_change":283,"volume":539,"transactions":9,"vwap":706},"2026-05-08",{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":599,"volume":711,"transactions":9,"vwap":727},"2026-05-07",24.71,24.615,-0.017,{"date":730,"open":707,"high":707,"low":731,"close":731,"change":732,"percent_change":184,"volume":696,"transactions":9,"vwap":731},"2026-05-06",24.632,0.012,{"date":734,"open":706,"high":706,"low":706,"close":706,"change":409,"percent_change":410,"volume":539,"transactions":9,"vwap":706},"2026-05-05",{"date":736,"open":706,"high":706,"low":737,"close":737,"change":709,"percent_change":710,"volume":738,"transactions":9,"vwap":737},"2026-05-04",24.595,2200,{"date":740,"open":741,"high":741,"low":681,"close":699,"change":742,"percent_change":331,"volume":548,"transactions":9,"vwap":699},"2026-05-01",24.64,0.053,{"date":744,"open":677,"high":677,"low":745,"close":745,"change":746,"percent_change":689,"volume":747,"transactions":9,"vwap":745},"2026-04-30",24.507,0.032,2000,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":228,"volume":539,"transactions":9,"vwap":750},"2026-04-29",24.475,-0.013,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":539,"transactions":9,"vwap":754},"2026-04-28",24.488,-0.022,-0.09,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":427,"percent_change":428,"volume":539,"transactions":9,"vwap":759},"2026-04-27",24.51,{"date":761,"open":673,"high":673,"low":673,"close":673,"change":762,"percent_change":469,"volume":539,"transactions":9,"vwap":673},"2026-04-24",0.021,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":539,"transactions":9,"vwap":765},"2026-04-23",24.519,-0.026,-0.11,{"date":769,"open":759,"high":770,"low":759,"close":770,"change":469,"percent_change":470,"volume":539,"transactions":9,"vwap":770},"2026-04-22",24.545,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":289,"percent_change":290,"volume":539,"transactions":9,"vwap":773},"2026-04-21",24.455,{"date":775,"open":776,"high":776,"low":669,"close":669,"change":421,"percent_change":422,"volume":539,"transactions":9,"vwap":669},"2026-04-20",24.485,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":539,"transactions":9,"vwap":779},"2026-04-17",24.52,0.095,0.39,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":215,"percent_change":216,"volume":563,"transactions":9,"vwap":784},"2026-04-16",24.425,{"date":786,"open":650,"high":650,"low":787,"close":787,"change":494,"percent_change":283,"volume":548,"transactions":9,"vwap":787},"2026-04-15",24.415,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":710,"volume":793,"transactions":9,"vwap":791},"2026-04-14",24.46,24.41,0.033,2500,{"date":795,"open":796,"high":797,"low":644,"close":798,"change":799,"percent_change":488,"volume":800,"transactions":9,"vwap":798},"2026-04-13",24.34,24.38,24.377,0.007,4800,{"date":802,"open":651,"high":651,"low":651,"close":651,"change":488,"percent_change":489,"volume":539,"transactions":9,"vwap":651},"2026-04-10",{"date":804,"open":805,"high":796,"low":408,"close":796,"change":184,"percent_change":431,"volume":806,"transactions":9,"vwap":796},"2026-04-09",24.31,1900,{"date":808,"open":809,"high":809,"low":810,"close":387,"change":184,"percent_change":431,"volume":811,"transactions":9,"vwap":387},"2026-04-08",24.32,24.25,7000,{"date":813,"open":408,"high":814,"low":436,"close":436,"change":236,"percent_change":236,"volume":815,"transactions":9,"vwap":436},"2026-04-07",24.275,1600,{"date":817,"open":436,"high":436,"low":436,"close":436,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":436},"2026-04-06",-0.015,-0.06,2100,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":409,"percent_change":410,"volume":539,"transactions":9,"vwap":823},"2026-04-02",24.255,{"date":825,"open":426,"high":426,"low":426,"close":426,"change":236,"percent_change":236,"volume":539,"transactions":9,"vwap":426},"2026-04-01",{"date":827,"open":426,"high":426,"low":426,"close":426,"change":494,"percent_change":283,"volume":539,"transactions":9,"vwap":426},"2026-03-31",{"date":829,"open":830,"high":830,"low":830,"close":830,"change":236,"percent_change":236,"volume":539,"transactions":9,"vwap":830},"2026-03-30",24.225,{"date":832,"open":830,"high":830,"low":830,"close":830,"change":427,"percent_change":428,"volume":539,"transactions":9,"vwap":830},"2026-03-27",{"date":834,"open":823,"high":823,"low":823,"close":823,"change":228,"percent_change":402,"volume":539,"transactions":9,"vwap":823},"2026-03-26",{"date":836,"open":837,"high":837,"low":837,"close":837,"change":283,"percent_change":193,"volume":539,"transactions":9,"vwap":837},"2026-03-25",24.305,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":539,"transactions":9,"vwap":840},"2026-03-24",24.285,-0.057,-0.23,{"date":844,"open":797,"high":797,"low":845,"close":845,"change":846,"percent_change":488,"volume":717,"transactions":9,"vwap":845},"2026-03-23",24.342,0.008,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":402,"volume":539,"transactions":9,"vwap":849},"2026-03-20",24.334,-0.051,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":339,"volume":539,"transactions":9,"vwap":853},"2026-03-19",24.385,-0.064,{"date":856,"open":663,"high":663,"low":857,"close":857,"change":858,"percent_change":859,"volume":815,"transactions":9,"vwap":857},"2026-03-18",24.449,-0.241,-0.98,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":709,"percent_change":710,"volume":539,"transactions":9,"vwap":862},"2026-03-17",24.69,{"date":864,"open":741,"high":865,"low":741,"close":865,"change":364,"percent_change":129,"volume":563,"transactions":9,"vwap":865},"2026-03-16",24.655,{"date":867,"open":665,"high":665,"low":665,"close":665,"change":494,"percent_change":283,"volume":539,"transactions":9,"vwap":665},"2026-03-13",{"date":869,"open":790,"high":790,"low":790,"close":790,"change":289,"percent_change":290,"volume":539,"transactions":9,"vwap":790},"2026-03-12",{"date":871,"open":790,"high":776,"low":790,"close":776,"change":283,"percent_change":193,"volume":872,"transactions":9,"vwap":776},"2026-03-11",1300,{"date":874,"open":875,"high":692,"low":875,"close":665,"change":216,"percent_change":357,"volume":876,"transactions":9,"vwap":665},"2026-03-10",24.44,1500,{"date":878,"open":879,"high":879,"low":784,"close":784,"change":283,"percent_change":193,"volume":539,"transactions":9,"vwap":784},"2026-03-09",24.43,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":539,"transactions":9,"vwap":882},"2026-03-06",24.405,-0.159,-0.65,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":883,"percent_change":888,"volume":539,"transactions":9,"vwap":887},"2026-03-05",24.564,-0.64,{"date":890,"open":862,"high":891,"low":862,"close":892,"change":893,"percent_change":894,"volume":622,"transactions":9,"vwap":892},"2026-03-04",24.77,24.723,0.298,1.22,{"date":896,"open":664,"high":784,"low":664,"close":784,"change":483,"percent_change":484,"volume":539,"transactions":9,"vwap":784},"2026-03-03",{"date":898,"open":857,"high":790,"low":857,"close":790,"change":506,"percent_change":899,"volume":900,"transactions":9,"vwap":790},"2026-03-02",0.7,900,{"date":902,"open":387,"high":387,"low":387,"close":387,"change":756,"percent_change":269,"volume":539,"transactions":9,"vwap":387},"2026-02-27",{"date":904,"open":797,"high":797,"low":797,"close":797,"change":352,"percent_change":533,"volume":539,"transactions":9,"vwap":797},"2026-02-26",{"date":906,"open":907,"high":790,"low":875,"close":790,"change":506,"percent_change":899,"volume":900,"transactions":9,"vwap":790},"2026-02-25",24.45,{"date":909,"open":387,"high":387,"low":387,"close":387,"change":421,"percent_change":422,"volume":539,"transactions":9,"vwap":387},"2026-02-24",{"date":911,"open":644,"high":644,"low":644,"close":644,"change":653,"percent_change":654,"volume":584,"transactions":9,"vwap":644},"2026-02-23",{"date":913,"open":882,"high":882,"low":882,"close":882,"change":236,"percent_change":236,"volume":539,"transactions":9,"vwap":882},"2026-02-20",{"date":915,"open":791,"high":791,"low":882,"close":882,"change":215,"percent_change":216,"volume":916,"transactions":9,"vwap":882},"2026-02-19",4400,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":819,"percent_change":920,"volume":539,"transactions":9,"vwap":919},"2026-02-18",24.395,-0.25,{"date":922,"open":790,"high":790,"low":773,"close":773,"change":923,"percent_change":924,"volume":717,"transactions":9,"vwap":773},"2026-02-17",-0.095,-0.39,{"date":926,"open":681,"high":681,"low":681,"close":681,"change":927,"percent_change":928,"volume":563,"transactions":9,"vwap":681},"2026-02-13",0.145,0.59,{"date":930,"open":882,"high":882,"low":882,"close":882,"change":923,"percent_change":924,"volume":539,"transactions":9,"vwap":882},"2026-02-12",{"date":932,"open":790,"high":933,"low":790,"close":692,"change":599,"percent_change":934,"volume":900,"transactions":9,"vwap":692},"2026-02-11",24.509,-0.28,{"date":936,"open":687,"high":687,"low":687,"close":687,"change":290,"percent_change":604,"volume":539,"transactions":9,"vwap":687},"2026-02-10",{"date":938,"open":721,"high":720,"low":721,"close":720,"change":594,"percent_change":236,"volume":563,"transactions":9,"vwap":720},"2026-02-09",{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-02-06",24.65,24.688,24.669,0.159,0.65,9700,{"date":948,"open":700,"high":721,"low":759,"close":759,"change":949,"percent_change":950,"volume":553,"transactions":9,"vwap":759},"2026-02-05",-0.355,-1.43,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":498,"percent_change":955,"volume":622,"transactions":9,"vwap":954},"2026-02-04",24.92,24.865,-0.76,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":717,"transactions":9,"vwap":959},"2026-02-03",24.96,25.055,-0.121,-0.48,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":738,"transactions":9,"vwap":966},"2026-02-02",25.238,25.26,25.176,-0.44,-1.72,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":767,"volume":975,"transactions":9,"vwap":972},"2026-01-30",25.6,25.616,25.43,-0.028,47100,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":622,"transactions":9,"vwap":978},"2026-01-29",25.644,-0.341,-1.31,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":818,"percent_change":819,"volume":986,"transactions":9,"vwap":985},"2026-01-28",26.02,26.030001,25.985,1100,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":489,"percent_change":990,"volume":570,"transactions":9,"vwap":989},"2026-01-27",26,0.46,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":967,"volume":997,"transactions":9,"vwap":995},"2026-01-26",25.92,25.87,25.88,-0.115,2700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":409,"percent_change":410,"volume":590,"transactions":9,"vwap":1001},"2026-01-23",26.049999,25.995,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":427,"percent_change":428,"volume":171,"transactions":9,"vwap":1004},"2026-01-22",25.97,{"date":1006,"open":983,"high":983,"low":1007,"close":989,"change":1008,"percent_change":431,"volume":1009,"transactions":9,"vwap":989},"2026-01-21",25.99,0.055,6100,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":934,"percent_change":1013,"volume":539,"transactions":9,"vwap":1012},"2026-01-20",25.945,-1.07,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":409,"percent_change":410,"volume":171,"transactions":9,"vwap":1018},"2026-01-16",26.205,26.24,26.225,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":339,"volume":717,"transactions":9,"vwap":1021},"2026-01-15",26.2,-0.067,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":470,"volume":872,"transactions":9,"vwap":1027},"2026-01-14",26.22,26.29,26.267,0.097,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":371,"volume":1035,"transactions":9,"vwap":1033},"2026-01-13",26.167,26.19,26.17,0.15,3200,{"date":1037,"open":983,"high":983,"low":983,"close":983,"change":1038,"percent_change":1039,"volume":539,"transactions":9,"vwap":983},"2026-01-12",0.077,0.3,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":215,"volume":590,"transactions":9,"vwap":1044},"2026-01-09",25.95,25.96,25.943,0.003,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":109,"volume":900,"transactions":9,"vwap":1049},"2026-01-08",25.82,25.94,-0.003,{"date":1052,"open":1053,"high":1043,"low":1053,"close":1044,"change":1054,"percent_change":229,"volume":1055,"transactions":9,"vwap":1044},"2026-01-07",25.925,-0.052,4200,{"date":1057,"open":1007,"high":1001,"low":1007,"close":1001,"change":1058,"percent_change":920,"volume":1059,"transactions":9,"vwap":1001},"2026-01-06",-0.066,5200,{"date":1061,"open":1042,"high":1062,"low":1042,"close":1062,"change":1063,"percent_change":1064,"volume":900,"transactions":9,"vwap":1062},"2026-01-05",26.061001,0.186,0.72,{"date":1066,"open":994,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-01-02",25.91,25.86,25.875,0.124,0.48,800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":747,"transactions":9,"vwap":1076},"2025-12-31",25.775,25.751,-0.034,-0.13,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":184,"percent_change":364,"volume":872,"transactions":9,"vwap":1082},"2025-12-30",25.8,25.785,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":494,"percent_change":283,"volume":570,"transactions":9,"vwap":1086},"2025-12-29",25.75,25.735,{"date":1088,"open":1085,"high":1085,"low":1089,"close":1089,"change":416,"percent_change":104,"volume":717,"transactions":9,"vwap":1089},"2025-12-26",25.73,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":756,"volume":539,"transactions":9,"vwap":1092},"2025-12-24",25.715,-0.023,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":599,"volume":717,"transactions":9,"vwap":1096},"2025-12-23",25.738,-0.019,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":746,"percent_change":489,"volume":171,"transactions":9,"vwap":1102},"2025-12-22",25.739,25.78,25.757,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":710,"percent_change":630,"volume":570,"transactions":9,"vwap":1107},"2025-12-19",25.76,25.68,25.725,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":498,"volume":717,"transactions":9,"vwap":1112},"2025-12-18",25.59,25.61,25.585,-0.049,{"date":1115,"open":1111,"high":1116,"low":1111,"close":1116,"change":1117,"percent_change":1118,"volume":711,"transactions":9,"vwap":1116},"2025-12-17",25.634,-0.076,-0.3,{"date":1120,"open":1121,"high":1085,"low":1121,"close":1122,"change":410,"percent_change":781,"volume":1072,"transactions":9,"vwap":1122},"2025-12-16",25.671,25.71,{"date":1124,"open":1125,"high":1125,"low":1111,"close":1111,"change":1126,"percent_change":1127,"volume":717,"transactions":9,"vwap":1111},"2025-12-15",25.63,-0.185,-0.72,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":539,"transactions":9,"vwap":1130},"2025-12-12",25.795,-0.602,-2.28,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":717,"transactions":9,"vwap":1136},"2025-12-11",26.36,26.397,-0.063,-0.24,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":494,"percent_change":283,"volume":563,"transactions":9,"vwap":1142},"2025-12-10",26.505,26.46,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":539,"transactions":9,"vwap":1145},"2025-12-09",26.455,0.075,0.28,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":780,"percent_change":569,"volume":872,"transactions":9,"vwap":1151},"2025-12-08",26.28,26.38,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":967,"volume":539,"transactions":9,"vwap":1154},"2025-12-05",26.285,-0.116,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":427,"volume":570,"transactions":9,"vwap":1159},"2025-12-04",26.389,26.401,-0.009,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":149,"volume":622,"transactions":9,"vwap":1164},"2025-12-03",26.37,26.41,0.092,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":539,"transactions":9,"vwap":1168},"2025-12-02",26.318,0.248,0.95,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":696,"transactions":9,"vwap":1174},"2025-12-01",26.049,26.07,26.033001,-0.225,-0.86,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":104,"percent_change":1181,"volume":539,"transactions":9,"vwap":1180},"2025-11-28",26.295,0.23,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":489,"percent_change":990,"volume":539,"transactions":9,"vwap":1184},"2025-11-26",26.235,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":576,"percent_change":920,"volume":1072,"transactions":9,"vwap":1188},"2025-11-25",26.105,26.115,{"date":1190,"open":1007,"high":1191,"low":1007,"close":1191,"change":431,"percent_change":1192,"volume":563,"transactions":9,"vwap":1191},"2025-11-24",26.18,0.81,{"date":1194,"open":1195,"high":1004,"low":1195,"close":1004,"change":290,"percent_change":1196,"volume":539,"transactions":9,"vwap":1004},"2025-11-21",25.924,-0.38,{"date":1198,"open":1174,"high":1174,"low":1174,"close":1174,"change":1199,"percent_change":1200,"volume":539,"transactions":9,"vwap":1174},"2025-11-20",-0.113,-0.43,{"date":1202,"open":1203,"high":1021,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":171,"transactions":9,"vwap":1205},"2025-11-19",26.14,26.12,26.183,-0.137,-0.52,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1008,"percent_change":431,"volume":563,"transactions":9,"vwap":1211},"2025-11-18",26.314,26.32,{"date":1213,"open":1150,"high":1150,"low":1214,"close":1214,"change":756,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2025-11-17",26.265,-0.34,4000,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":539,"transactions":9,"vwap":1219},"2025-11-14",26.355,-0.118,-0.45,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":539,"transactions":9,"vwap":1224},"2025-11-13",26.473,-0.096,-0.36,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":767,"volume":548,"transactions":9,"vwap":1230},"2025-11-12",26.59,26.569,-0.029,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":547,"percent_change":842,"volume":539,"transactions":9,"vwap":1234},"2025-11-11",26.598,{"date":1236,"open":1237,"high":1238,"low":1229,"close":1238,"change":193,"percent_change":1039,"volume":872,"transactions":9,"vwap":1238},"2025-11-10",26.6,26.66,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":561,"percent_change":119,"volume":539,"transactions":9,"vwap":1241},"2025-11-07",26.58,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":576,"percent_change":1138,"volume":539,"transactions":9,"vwap":1244},"2025-11-06",26.515,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1241,"change":410,"percent_change":144,"volume":1249,"transactions":9,"vwap":1241},"2025-11-05",26.56,26.62,3300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-11-04",26.63,26.48,-0.169,-0.63,5300,{"date":1258,"open":1259,"high":1259,"low":1252,"close":1260,"change":1058,"percent_change":920,"volume":738,"transactions":9,"vwap":1260},"2025-11-03",26.7,26.649,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1147,"volume":539,"transactions":9,"vwap":1263},"2025-10-31",26.715,0.074,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":533,"volume":553,"transactions":9,"vwap":1269},"2025-10-30",26.68,26.689,26.641,-0.089,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":702,"percent_change":402,"volume":171,"transactions":9,"vwap":1274},"2025-10-29",26.75,26.73,{"date":1276,"open":22,"high":22,"low":1277,"close":1277,"change":215,"percent_change":216,"volume":622,"transactions":9,"vwap":1277},"2025-10-28",26.785,{"date":1279,"open":1273,"high":1280,"low":1273,"close":1280,"change":1146,"percent_change":1147,"volume":1072,"transactions":9,"vwap":1280},"2025-10-27",26.775,{"date":1282,"open":1267,"high":1259,"low":1267,"close":1259,"change":193,"percent_change":1039,"volume":1283,"transactions":9,"vwap":1259},"2025-10-24",2600,{"date":1285,"open":1286,"high":1286,"low":1248,"close":1248,"change":216,"percent_change":1034,"volume":900,"transactions":9,"vwap":1248},"2025-10-23",26.624,{"date":1288,"open":1237,"high":1237,"low":1241,"close":1241,"change":819,"percent_change":842,"volume":1289,"transactions":9,"vwap":1241},"2025-10-22",6900,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":215,"percent_change":216,"volume":622,"transactions":9,"vwap":1293},"2025-10-21",26.646,26.64,{"date":1295,"open":1296,"high":1296,"low":1252,"close":1252,"change":1297,"percent_change":1298,"volume":553,"transactions":9,"vwap":1252},"2025-10-20",26.67,0.125,0.47,{"date":1300,"open":1301,"high":1141,"low":1301,"close":1141,"change":421,"percent_change":1302,"volume":171,"transactions":9,"vwap":1141},"2025-10-17",26.45,-0.15,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":599,"percent_change":339,"volume":548,"transactions":9,"vwap":1307},"2025-10-16",26.551,26.52,26.545,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":352,"volume":717,"transactions":9,"vwap":1312},"2025-10-15",26.625,26.628,26.615,-0.021,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":934,"volume":570,"transactions":9,"vwap":1317},"2025-10-14",26.57,26.636,-0.074,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1321,"change":818,"percent_change":819,"volume":1323,"transactions":9,"vwap":1321},"2025-10-13",26.71,26.76,11800,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":20,"percent_change":599,"volume":539,"transactions":9,"vwap":1326},"2025-10-10",26.725,{"date":1328,"open":1274,"high":1329,"low":1330,"close":1329,"change":20,"percent_change":599,"volume":1331,"transactions":9,"vwap":1329},"2025-10-09",26.745,26.72,1700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":283,"percent_change":660,"volume":1072,"transactions":9,"vwap":1336},"2025-10-08",26.81,26.74,26.765,{"date":1338,"open":1329,"high":1329,"low":1329,"close":1329,"change":228,"percent_change":498,"volume":563,"transactions":9,"vwap":1329},"2025-10-07",{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":215,"percent_change":216,"volume":171,"transactions":9,"vwap":1343},"2025-10-06",26.78,26.82,26.795,{"date":1345,"open":1277,"high":1334,"low":1322,"close":1277,"change":215,"percent_change":216,"volume":820,"transactions":9,"vwap":1277},"2025-10-03",{"date":1347,"open":1274,"high":1280,"low":1274,"close":1280,"change":216,"percent_change":1034,"volume":1348,"transactions":9,"vwap":1280},"2025-10-02",3100,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":184,"percent_change":364,"volume":553,"transactions":9,"vwap":1352},"2025-10-01",26.77,26.735,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":215,"percent_change":216,"volume":815,"transactions":9,"vwap":1356},"2025-09-30",26.69,26.685,{"date":1358,"open":1293,"high":1321,"low":1293,"close":1359,"change":193,"percent_change":1039,"volume":548,"transactions":9,"vwap":1359},"2025-09-29",26.675,{"date":1361,"open":1247,"high":1362,"low":1247,"close":1362,"change":409,"percent_change":469,"volume":563,"transactions":9,"vwap":1362},"2025-09-26",26.595,{"date":1364,"open":1229,"high":1365,"low":1366,"close":1316,"change":1367,"percent_change":1368,"volume":1249,"transactions":9,"vwap":1316},"2025-09-25",26.61,26.55,-0.085,-0.32,{"date":1370,"open":1293,"high":1371,"low":1293,"close":1371,"change":215,"percent_change":216,"volume":539,"transactions":9,"vwap":1371},"2025-09-24",26.655,{"date":1373,"open":1252,"high":1374,"low":1252,"close":1374,"change":416,"percent_change":104,"volume":563,"transactions":9,"vwap":1374},"2025-09-23",26.645,{"date":1376,"open":1293,"high":1293,"low":1365,"close":1252,"change":352,"percent_change":1118,"volume":553,"transactions":9,"vwap":1252},"2025-09-22",{"date":1378,"open":1321,"high":1321,"low":1321,"close":1321,"change":20,"percent_change":599,"volume":539,"transactions":9,"vwap":1321},"2025-09-19",{"date":1380,"open":1355,"high":1274,"low":1355,"close":1274,"change":276,"percent_change":506,"volume":563,"transactions":9,"vwap":1274},"2025-09-18",{"date":1382,"open":1238,"high":1356,"low":1238,"close":1356,"change":109,"percent_change":421,"volume":622,"transactions":9,"vwap":1356},"2025-09-17",{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":215,"percent_change":216,"volume":563,"transactions":9,"vwap":1386},"2025-09-16",26.65,26.695,{"date":1388,"open":1385,"high":1356,"low":1385,"close":1356,"change":818,"percent_change":819,"volume":563,"transactions":9,"vwap":1356},"2025-09-15",{"date":1390,"open":1259,"high":1259,"low":1259,"close":1259,"change":409,"percent_change":469,"volume":539,"transactions":9,"vwap":1259},"2025-09-12",{"date":1392,"open":1359,"high":1321,"low":1359,"close":1359,"change":283,"percent_change":193,"volume":900,"transactions":9,"vwap":1359},"2025-09-11",{"date":1394,"open":1395,"high":1259,"low":1395,"close":1371,"change":1008,"percent_change":431,"volume":872,"transactions":9,"vwap":1371},"2025-09-10",26.651,{"date":1397,"open":1237,"high":1237,"low":1237,"close":1237,"change":494,"percent_change":283,"volume":539,"transactions":9,"vwap":1237},"2025-09-09",{"date":1399,"open":1237,"high":1400,"low":1229,"close":1362,"change":236,"percent_change":236,"volume":1401,"transactions":9,"vwap":1362},"2025-09-08",26.604,8400,{"date":1403,"open":1362,"high":1362,"low":1362,"close":1362,"change":184,"percent_change":364,"volume":622,"transactions":9,"vwap":1362},"2025-09-05",{"date":1405,"open":1247,"high":1247,"low":1406,"close":1307,"change":207,"percent_change":324,"volume":696,"transactions":9,"vwap":1307},"2025-09-04",26.521,{"date":1408,"open":1247,"high":1229,"low":1247,"close":1229,"change":216,"percent_change":1034,"volume":539,"transactions":9,"vwap":1229},"2025-09-03",{"date":1410,"open":1366,"high":1366,"low":1366,"close":1366,"change":184,"percent_change":364,"volume":539,"transactions":9,"vwap":1366},"2025-09-02",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":702,"percent_change":402,"volume":539,"transactions":9,"vwap":1413},"2025-08-29",26.5,{"date":1415,"open":1416,"high":1416,"low":1366,"close":1417,"change":283,"percent_change":193,"volume":1418,"transactions":9,"vwap":1417},"2025-08-28",26.565,26.555,7200,{"date":1420,"open":1306,"high":1421,"low":1306,"close":1421,"change":709,"percent_change":689,"volume":539,"transactions":9,"vwap":1421},"2025-08-27",26.535,{"date":1423,"open":1253,"high":1413,"low":1253,"close":1413,"change":1424,"percent_change":184,"volume":1425,"transactions":9,"vwap":1413},"2025-08-26",0.014,5100,{"date":1427,"open":1253,"high":1413,"low":1428,"close":1429,"change":1430,"percent_change":269,"volume":1431,"transactions":9,"vwap":1429},"2025-08-25",26.472,26.486,-0.099,3600,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":410,"percent_change":144,"volume":622,"transactions":9,"vwap":1435},"2025-08-22",26.54,26.585,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":427,"percent_change":767,"volume":539,"transactions":9,"vwap":1438},"2025-08-21",26.485,{"date":1440,"open":1301,"high":1244,"low":1301,"close":1244,"change":216,"percent_change":1034,"volume":563,"transactions":9,"vwap":1244},"2025-08-20",{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1302,"volume":539,"transactions":9,"vwap":1443},"2025-08-19",26.475,-0.041,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":674,"percent_change":104,"volume":1249,"transactions":9,"vwap":1448},"2025-08-18",26.494,26.516,26.49,{"date":1451,"open":1449,"high":1413,"low":1449,"close":1413,"change":19,"percent_change":20,"volume":539,"transactions":9,"vwap":1413},"2025-08-15",{"date":1453,"open":1454,"high":1141,"low":1454,"close":1141,"change":599,"percent_change":339,"volume":622,"transactions":9,"vwap":1141},"2025-08-14",26.47,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":283,"percent_change":193,"volume":622,"transactions":9,"vwap":1458},"2025-08-13",26.556,26.575,{"date":1460,"open":1461,"high":1417,"low":1306,"close":1417,"change":1462,"percent_change":660,"volume":806,"transactions":9,"vwap":1417},"2025-08-12",26.53,0.019,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":688,"percent_change":489,"volume":539,"transactions":9,"vwap":1465},"2025-08-11",26.536,{"date":1467,"open":1468,"high":1468,"low":1141,"close":1141,"change":215,"percent_change":216,"volume":717,"transactions":9,"vwap":1141},"2025-08-08",26.514,{"date":1470,"open":1253,"high":1471,"low":1253,"close":1472,"change":488,"percent_change":389,"volume":622,"transactions":9,"vwap":1472},"2025-08-07",26.51,26.495,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":488,"percent_change":389,"volume":548,"transactions":9,"vwap":1475},"2025-08-06",26.465,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":109,"percent_change":421,"volume":539,"transactions":9,"vwap":1478},"2025-08-05",26.435,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":184,"percent_change":364,"volume":539,"transactions":9,"vwap":1481},"2025-08-04",26.445,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":228,"percent_change":498,"volume":553,"transactions":9,"vwap":1485},"2025-08-01",26.42,26.395,{"date":1487,"open":1488,"high":1481,"low":1488,"close":1481,"change":283,"percent_change":193,"volume":563,"transactions":9,"vwap":1481},"2025-07-31",26.44,{"date":1490,"open":1491,"high":1491,"low":1151,"close":1492,"change":289,"percent_change":756,"volume":696,"transactions":9,"vwap":1492},"2025-07-30",26.489,26.425,{"date":1494,"open":1301,"high":1301,"low":1301,"close":1301,"change":283,"percent_change":193,"volume":717,"transactions":9,"vwap":1301},"2025-07-29",{"date":1496,"open":1497,"high":1142,"low":1497,"close":1498,"change":1499,"percent_change":185,"volume":1500,"transactions":9,"vwap":1498},"2025-07-28",26.4,26.43,0.054,3800,{"date":1502,"open":1158,"high":1158,"low":1503,"close":1504,"change":1505,"percent_change":703,"volume":1283,"transactions":9,"vwap":1504},"2025-07-25",26.35,26.376,-0.059,{"date":1507,"open":1478,"high":1478,"low":1478,"close":1478,"change":409,"percent_change":469,"volume":539,"transactions":9,"vwap":1478},"2025-07-24",{"date":1509,"open":1510,"high":1498,"low":1510,"close":1164,"change":289,"percent_change":756,"volume":711,"transactions":9,"vwap":1164},"2025-07-23",26.34,{"date":1512,"open":1142,"high":1142,"low":1478,"close":1478,"change":283,"percent_change":193,"volume":563,"transactions":9,"vwap":1478},"2025-07-22",{"date":1514,"open":1301,"high":1142,"low":1515,"close":1515,"change":818,"percent_change":819,"volume":553,"transactions":9,"vwap":1515},"2025-07-21",26.415,{"date":1517,"open":1164,"high":1454,"low":1518,"close":1498,"change":19,"percent_change":20,"volume":684,"transactions":9,"vwap":1498},"2025-07-18",26.39,{"date":1520,"open":1521,"high":1478,"low":1521,"close":1478,"change":818,"percent_change":819,"volume":622,"transactions":9,"vwap":1478},"2025-07-17",26.423,{"date":1523,"open":1484,"high":1301,"low":1484,"close":1301,"change":184,"percent_change":364,"volume":563,"transactions":9,"vwap":1301},"2025-07-16",{"date":1525,"open":1518,"high":1301,"low":1518,"close":1497,"change":599,"percent_change":339,"volume":666,"transactions":9,"vwap":1497},"2025-07-15",{"date":1527,"open":1301,"high":1454,"low":1301,"close":1454,"change":104,"percent_change":1181,"volume":553,"transactions":9,"vwap":1454},"2025-07-14",{"date":1529,"open":1163,"high":1484,"low":1163,"close":1164,"change":660,"percent_change":562,"volume":876,"transactions":9,"vwap":1164},"2025-07-11",{"date":1531,"open":1532,"high":1510,"low":1533,"close":1510,"change":1534,"percent_change":689,"volume":622,"transactions":9,"vwap":1510},"2025-07-10",26.301,26.3,0.034,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":200,"volume":563,"transactions":9,"vwap":1538},"2025-07-09",26.25,26.306,0.046,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":709,"percent_change":689,"volume":900,"transactions":9,"vwap":1543},"2025-07-08",26.21,26.26,{"date":1545,"open":1021,"high":1018,"low":1021,"close":1018,"change":1546,"percent_change":20,"volume":793,"transactions":9,"vwap":1018},"2025-07-07",-0.006,{"date":1548,"open":1021,"high":1549,"low":1021,"close":1549,"change":109,"percent_change":421,"volume":539,"transactions":9,"vwap":1549},"2025-07-03",26.231,{"date":1551,"open":1542,"high":1552,"low":1542,"close":1552,"change":1553,"percent_change":557,"volume":563,"transactions":9,"vwap":1552},"2025-07-02",26.241,0.086,{"date":1555,"open":1203,"high":1556,"low":1203,"close":1556,"change":207,"percent_change":324,"volume":622,"transactions":9,"vwap":1556},"2025-07-01",26.155,{"date":1558,"open":1559,"high":1021,"low":1559,"close":1021,"change":216,"percent_change":1034,"volume":717,"transactions":9,"vwap":1021},"2025-06-30",26.16,{"date":1561,"open":1562,"high":1191,"low":1204,"close":1559,"change":289,"percent_change":290,"volume":1563,"transactions":9,"vwap":1559},"2025-06-27",26.122,3500,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":283,"percent_change":193,"volume":622,"transactions":9,"vwap":1566},"2025-06-26",26.185,{"date":1568,"open":1204,"high":1569,"low":1204,"close":1569,"change":1008,"percent_change":431,"volume":548,"transactions":9,"vwap":1569},"2025-06-25",26.165,{"date":1571,"open":1174,"high":1572,"low":1174,"close":1572,"change":389,"percent_change":526,"volume":747,"transactions":9,"vwap":1572},"2025-06-24",26.11,{"date":1574,"open":989,"high":1575,"low":989,"close":989,"change":283,"percent_change":193,"volume":872,"transactions":9,"vwap":989},"2025-06-23",26.007,{"date":1577,"open":989,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":484,"volume":806,"transactions":9,"vwap":1579},"2025-06-20",26.01,25.98,-0.036,{"date":1582,"open":1007,"high":1583,"low":1007,"close":1584,"change":1160,"percent_change":427,"volume":570,"transactions":9,"vwap":1584},"2025-06-18",26.025,26.016001,{"date":1586,"open":1007,"high":1583,"low":1042,"close":1583,"change":576,"percent_change":920,"volume":1587,"transactions":9,"vwap":1583},"2025-06-17",4600,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-06-16",26.040001,26.1,26.09,0.115,0.44,3700,{"date":1597,"open":1579,"high":984,"low":1043,"close":1598,"change":599,"percent_change":577,"volume":590,"transactions":9,"vwap":1598},"2025-06-13",25.975,{"date":1600,"open":1579,"high":1601,"low":1579,"close":1601,"change":19,"percent_change":20,"volume":563,"transactions":9,"vwap":1601},"2025-06-12",26.045,{"date":1603,"open":1604,"high":1604,"low":1000,"close":1000,"change":409,"percent_change":410,"volume":717,"transactions":9,"vwap":1000},"2025-06-11",26.059999,{"date":1606,"open":983,"high":1583,"low":989,"close":1583,"change":19,"percent_change":20,"volume":1607,"transactions":9,"vwap":1583},"2025-06-10",9600,{"date":1609,"open":983,"high":1592,"low":983,"close":984,"change":780,"percent_change":470,"volume":1610,"transactions":9,"vwap":984},"2025-06-09",12300,{"date":1612,"open":1613,"high":1579,"low":1613,"close":1614,"change":1008,"percent_change":431,"volume":1615,"transactions":9,"vwap":1614},"2025-06-06",25.9,25.935,10200,{"date":1617,"open":993,"high":1618,"low":995,"close":995,"change":228,"percent_change":498,"volume":1619,"transactions":9,"vwap":995},"2025-06-05",25.942,6700,{"date":1621,"open":983,"high":984,"low":1622,"close":1622,"change":207,"percent_change":324,"volume":1619,"transactions":9,"vwap":1622},"2025-06-04",25.93,{"date":1624,"open":1007,"high":1007,"low":1598,"close":1598,"change":228,"percent_change":498,"volume":563,"transactions":9,"vwap":1598},"2025-06-03",{"date":1626,"open":1049,"high":1590,"low":1049,"close":1583,"change":215,"percent_change":216,"volume":747,"transactions":9,"vwap":1583},"2025-06-02",{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":215,"percent_change":216,"volume":806,"transactions":9,"vwap":1631},"2025-05-30",26.059,26.0049992,26.014999,{"date":1633,"open":1630,"high":1630,"low":1630,"close":1630,"change":283,"percent_change":193,"volume":539,"transactions":9,"vwap":1630},"2025-05-29",{"date":1635,"open":1043,"high":989,"low":1042,"close":985,"change":421,"percent_change":1302,"volume":1249,"transactions":9,"vwap":985},"2025-05-28",{"date":1637,"open":1638,"high":1583,"low":1638,"close":1583,"change":104,"percent_change":1181,"volume":1500,"transactions":9,"vwap":1583},"2025-05-27",25.89,{"date":1640,"open":1590,"high":1590,"low":1622,"close":1641,"change":427,"percent_change":428,"volume":1055,"transactions":9,"vwap":1641},"2025-05-23",25.965,{"date":1643,"open":983,"high":984,"low":1001,"close":1001,"change":416,"percent_change":104,"volume":1348,"transactions":9,"vwap":1001},"2025-05-22",{"date":1645,"open":1007,"high":1007,"low":1613,"close":1579,"change":1646,"percent_change":184,"volume":1072,"transactions":9,"vwap":1579},"2025-05-21",0.013,{"date":1648,"open":1042,"high":1649,"low":1042,"close":1649,"change":746,"percent_change":489,"volume":622,"transactions":9,"vwap":1649},"2025-05-20",25.967,{"date":1651,"open":1652,"high":1614,"low":1652,"close":1614,"change":416,"percent_change":104,"volume":717,"transactions":9,"vwap":1614},"2025-05-19",25.918,{"date":1654,"open":993,"high":993,"low":1613,"close":993,"change":215,"percent_change":216,"volume":986,"transactions":9,"vwap":993},"2025-05-16",{"date":1656,"open":1657,"high":993,"low":1657,"close":1067,"change":709,"percent_change":710,"volume":1431,"transactions":9,"vwap":1067},"2025-05-15",25.85,{"date":1659,"open":1660,"high":993,"low":1660,"close":1069,"change":483,"percent_change":484,"volume":684,"transactions":9,"vwap":1069},"2025-05-14",25.852,{"date":1662,"open":1663,"high":1622,"low":1663,"close":1067,"change":1146,"percent_change":1664,"volume":916,"transactions":9,"vwap":1067},"2025-05-13",25.84,0.29,{"date":1666,"open":1638,"high":1638,"low":1048,"close":1667,"change":236,"percent_change":236,"volume":1668,"transactions":9,"vwap":1667},"2025-05-12",25.835,4700,{"date":1670,"open":1671,"high":1638,"low":1667,"close":1667,"change":216,"percent_change":357,"volume":1672,"transactions":9,"vwap":1667},"2025-05-09",25.889,4300,{"date":1674,"open":1081,"high":1048,"low":1675,"close":1130,"change":568,"percent_change":557,"volume":738,"transactions":9,"vwap":1130},"2025-05-08",25.77,{"date":1677,"open":1678,"high":1678,"low":1106,"close":1122,"change":561,"percent_change":119,"volume":1283,"transactions":9,"vwap":1122},"2025-05-07",25.74,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":215,"percent_change":216,"volume":696,"transactions":9,"vwap":1684},"2025-05-06",25.65,25.674,25.637,25.645,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":427,"percent_change":428,"volume":1691,"transactions":9,"vwap":1690},"2025-05-05",25.658,25.66,25.605,25.635,9300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":19,"percent_change":20,"volume":1697,"transactions":9,"vwap":1696},"2025-05-02",25.631,25.72,25.665,6200,{"date":1699,"open":1696,"high":1700,"low":1701,"close":1702,"change":1499,"percent_change":431,"volume":876,"transactions":9,"vwap":1702},"2025-05-01",25.79,25.662,25.67,{"date":1704,"open":1689,"high":1681,"low":1689,"close":972,"change":1160,"percent_change":421,"volume":820,"transactions":9,"vwap":972},"2025-04-30",{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":483,"percent_change":484,"volume":1059,"transactions":9,"vwap":1708},"2025-04-29",25.62,25.625,{"date":1710,"open":1110,"high":1688,"low":1711,"close":1688,"change":709,"percent_change":710,"volume":738,"transactions":9,"vwap":1688},"2025-04-28",25.575,{"date":1713,"open":1714,"high":1702,"low":1714,"close":1708,"change":1146,"percent_change":1664,"volume":900,"transactions":9,"vwap":1708},"2025-04-25",25.58,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":236,"percent_change":236,"volume":622,"transactions":9,"vwap":1718},"2025-04-24",25.54,25.55,25.52,{"date":1721,"open":1717,"high":1718,"low":1717,"close":1718,"change":568,"percent_change":557,"volume":717,"transactions":9,"vwap":1718},"2025-04-23",{"date":176,"open":1723,"high":1724,"low":1723,"close":1724,"change":762,"percent_change":193,"volume":806,"transactions":9,"vwap":1724},25.444,25.465]